Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 383.59 384.00 373.61 374.59 4,136,296 -6.88(-1.80%)
Mar 30, 2022 389.55 392.70 378.62 381.47 4,021,224 -10.35(-2.64%)
Mar 29, 2022 384.39 396.50 380.33 391.82 5,879,783 +13.31(+3.52%)
Mar 28, 2022 375.23 380.28 366.73 378.51 4,320,387 +4.66(+1.25%)
Mar 25, 2022 377.07 377.64 366.43 373.85 3,576,053 -1.86(-0.50%)
Mar 24, 2022 379.76 379.76 368.90 375.71 3,886,349 +1.22(+0.33%)
Mar 23, 2022 379.77 382.46 374.49 374.49 3,728,355 -8.43(-2.20%)
Mar 22, 2022 371.14 386.66 366.76 382.92 4,246,483 +8.33(+2.22%)
Mar 21, 2022 378.02 381.82 368.94 374.59 4,863,604 -6.01(-1.58%)
Mar 18, 2022 372.00 381.80 368.47 380.60 8,324,886 +9.20(+2.48%)
Mar 17, 2022 359.70 373.31 354.88 371.40 5,816,151 +13.87(+3.88%)
Mar 16, 2022 348.20 359.99 343.06 357.53 6,979,459 +13.78(+4.01%)
Mar 15, 2022 335.10 345.36 332.36 343.75 5,459,891 +12.74(+3.85%)
Mar 14, 2022 338.72 341.32 329.82 331.01 5,906,446 -9.31(-2.74%)
Mar 11, 2022 361.19 363.36 340.00 340.32 4,820,016 -16.45(-4.61%)
Mar 10, 2022 356.20 367.02 353.30 356.77 4,799,308 -2.02(-0.56%)
Mar 09, 2022 357.68 364.14 350.51 358.79 6,517,246 +17.03(+4.98%)
Mar 08, 2022 349.80 358.86 340.67 341.76 6,422,246 -8.50(-2.43%)
Mar 07, 2022 360.41 362.00 350.20 350.26 5,718,023 -11.47(-3.17%)
Mar 04, 2022 368.00 374.82 357.17 361.73 5,329,209 -6.34(-1.72%)
Mar 03, 2022 386.00 386.12 364.65 368.07 6,065,226 -11.96(-3.15%)
Mar 02, 2022 388.93 389.22 375.21 380.03 5,351,235 -6.21(-1.61%)
Mar 01, 2022 391.60 395.00 383.70 386.24 3,286,768 -8.28(-2.10%)
Feb 28, 2022 387.33 397.75 382.13 394.52 5,030,666 +3.72(+0.95%)
Feb 25, 2022 386.61 391.29 382.66 390.80 4,841,821 +0.77(+0.20%)
Feb 24, 2022 355.09 390.73 354.90 390.03 7,060,663 +22.57(+6.14%)
Feb 23, 2022 382.72 386.00 366.66 367.46 4,607,806 -9.43(-2.50%)
Feb 22, 2022 388.95 392.42 373.02 376.89 6,694,141 -14.40(-3.68%)
Feb 18, 2022 391.29 0 +4.62(+1.19%)
Feb 17, 2022 394.23 399.11 385.70 386.67 4,665,846 -11.41(-2.87%)
Feb 16, 2022 401.53 401.56 390.38 398.08 5,273,310 -9.38(-2.30%)
Feb 15, 2022 403.79 409.16 401.01 407.46 5,392,513 +10.89(+2.75%)
Feb 14, 2022 387.59 409.36 386.89 396.57 7,193,119 +5.26(+1.34%)
Feb 11, 2022 405.33 411.61 387.65 391.31 7,859,088 -14.96(-3.68%)
Feb 10, 2022 402.10 408.00 396.36 406.27 8,526,377 -6.62(-1.60%)
Feb 09, 2022 408.65 412.98 398.79 412.89 7,731,356 +9.36(+2.32%)
Feb 08, 2022 398.18 406.61 395.83 403.53 6,815,531 +1.43(+0.36%)
Feb 07, 2022 410.17 412.35 393.55 402.10 8,237,027 -8.07(-1.97%)
Feb 04, 2022 407.31 412.77 396.64 410.17 7,794,198 +4.57(+1.13%)
Feb 03, 2022 421.44 404.28 405.60 9,996,491 -23.88(-5.56%)
Feb 02, 2022 448.25 451.98 426.48 429.48 14,303,975 -27.65(-6.05%)
Feb 01, 2022 432.96 458.48 425.54 457.13 22,544,682 +41.40(+9.96%)
Jan 31, 2022 401.97 415.73 20,027,040 +31.37(+8.16%)
Jan 28, 2022 386.76 387.00 372.08 384.36 11,967,152 -2.64(-0.68%)
Jan 27, 2022 382.06 394.80 378.10 387.00 24,304,556 +27.30(+7.59%)
Jan 26, 2022 378.27 382.66 357.27 359.70 12,608,019 -6.72(-1.83%)
Jan 25, 2022 379.14 387.71 365.13 366.42 15,115,431 -20.73(-5.35%)
Jan 24, 2022 383.91 387.26 351.46 387.15 32,512,592 -10.35(-2.60%)
Jan 21, 2022 400.42 409.15 379.99 397.50 58,910,940 -110.75(-21.79%)
Jan 20, 2022 517.75 526.64 506.93 508.25 11,705,589 -7.61(-1.48%)
Jan 19, 2022 515.00 523.21 510.51 515.86 4,351,381 +5.06(+0.99%)
Jan 18, 2022 520.08 521.75 508.77 510.80 4,852,295 -14.89(-2.83%)
Jan 14, 2022 525.69 0 +6.49(+1.25%)
Jan 13, 2022 537.06 540.79 518.26 519.20 4,457,290 -18.02(-3.35%)
Jan 12, 2022 544.27 544.27 532.02 537.22 3,786,575 -3.62(-0.67%)
Jan 11, 2022 536.99 543.91 530.07 540.84 3,073,084 +0.99(+0.18%)
Jan 10, 2022 538.49 543.69 526.32 539.85 4,483,364 -1.21(-0.22%)
Jan 07, 2022 549.46 553.43 538.22 541.06 3,382,973 -12.23(-2.21%)
Jan 06, 2022 554.34 563.36 542.01 553.29 5,711,300 -14.23(-2.51%)
Jan 05, 2022 592.00 592.84 566.88 567.52 4,145,175 -23.63(-4.00%)
Jan 04, 2022 599.91 600.41 581.60 591.15 4,392,036 -6.22(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.